Sat Kartar Life Limited (NSE:SATKARTAR)
India · Delayed Price · Currency is INR 126.85
-4.75 (-3.61%)
At close: Jul 28, 2026
Sat Kartar Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 130.20 | 130.20 | 126.00 | 126.85 | 126.85 | -3.61% | 18,400 |
| Jul 27, 2026 | 138.00 | 138.00 | 131.25 | 131.60 | 131.60 | -3.66% | 12,800 |
| Jul 24, 2026 | 136.50 | 137.80 | 132.00 | 136.60 | 136.60 | -1.16% | 19,200 |
| Jul 23, 2026 | 144.90 | 145.00 | 138.15 | 138.20 | 138.20 | -1.32% | 12,000 |
| Jul 22, 2026 | 144.00 | 144.00 | 136.20 | 140.05 | 140.05 | 1.16% | 22,400 |
| Jul 21, 2026 | 135.00 | 138.45 | 135.00 | 138.45 | 138.45 | 4.97% | 11,200 |
| Jul 20, 2026 | 131.90 | 132.85 | 129.00 | 131.90 | 131.90 | 4.19% | 24,800 |
| Jul 17, 2026 | 130.00 | 130.00 | 126.25 | 126.60 | 126.60 | -2.62% | 89,600 |
| Jul 16, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.59% | 14,400 |
| Jul 15, 2026 | 132.50 | 132.90 | 130.00 | 132.10 | 132.10 | -0.30% | 76,800 |
| Jul 14, 2026 | 133.00 | 134.95 | 131.50 | 132.50 | 132.50 | -1.85% | 178,400 |
| Jul 13, 2026 | 133.10 | 137.90 | 133.10 | 135.00 | 135.00 | 0.67% | 17,600 |
| Jul 10, 2026 | 138.45 | 138.45 | 130.05 | 134.10 | 134.10 | -0.74% | 28,000 |
| Jul 9, 2026 | 140.65 | 142.10 | 134.15 | 135.10 | 135.10 | -2.63% | 28,800 |
| Jul 8, 2026 | 137.00 | 140.75 | 136.55 | 138.75 | 138.75 | -0.93% | 11,200 |
| Jul 7, 2026 | 138.50 | 143.00 | 138.50 | 140.05 | 140.05 | -2.37% | 19,200 |
| Jul 6, 2026 | 145.65 | 148.00 | 141.50 | 143.45 | 143.45 | -3.07% | 22,400 |
| Jul 3, 2026 | 149.00 | 149.00 | 145.55 | 148.00 | 148.00 | -1.23% | 9,600 |
| Jul 2, 2026 | 145.40 | 149.90 | 145.40 | 149.85 | 149.85 | 4.90% | 19,200 |
| Jul 1, 2026 | 143.05 | 148.00 | 141.40 | 142.85 | 142.85 | -2.16% | 20,000 |
| Jun 30, 2026 | 146.15 | 148.50 | 142.80 | 146.00 | 146.00 | 0.69% | 18,400 |
| Jun 29, 2026 | 143.00 | 146.15 | 142.00 | 145.00 | 145.00 | 4.17% | 44,800 |
| Jun 25, 2026 | 141.00 | 146.00 | 138.00 | 139.20 | 139.20 | -2.14% | 55,200 |
| Jun 24, 2026 | 138.00 | 145.40 | 137.15 | 142.25 | 142.25 | 1.32% | 85,600 |
| Jun 23, 2026 | 142.50 | 148.00 | 140.00 | 140.40 | 140.40 | -4.59% | 51,200 |
| Jun 22, 2026 | 150.35 | 154.80 | 147.00 | 147.15 | 147.15 | -2.13% | 49,600 |
| Jun 19, 2026 | 149.55 | 156.15 | 147.25 | 150.35 | 150.35 | -3.00% | 89,600 |
| Jun 18, 2026 | 158.00 | 158.75 | 153.55 | 155.00 | 155.00 | -3.06% | 11,200 |
| Jun 17, 2026 | 155.60 | 159.90 | 155.60 | 159.90 | 159.90 | 3.06% | 4,000 |
| Jun 16, 2026 | 164.95 | 165.00 | 154.50 | 155.15 | 155.15 | -2.54% | 22,400 |
| Jun 15, 2026 | 165.00 | 165.00 | 159.20 | 159.20 | 159.20 | -1.03% | 17,600 |
| Jun 12, 2026 | 155.00 | 161.75 | 155.00 | 160.85 | 160.85 | 2.29% | 11,200 |
| Jun 11, 2026 | 164.90 | 164.90 | 156.75 | 157.25 | 157.25 | -4.70% | 12,800 |
| Jun 10, 2026 | 160.20 | 168.20 | 152.20 | 165.00 | 165.00 | 3.00% | 38,400 |
| Jun 9, 2026 | 164.00 | 164.00 | 158.50 | 160.20 | 160.20 | -3.49% | 15,200 |
| Jun 8, 2026 | 168.25 | 168.25 | 166.00 | 166.00 | 166.00 | -0.98% | 3,200 |
| Jun 5, 2026 | 170.10 | 170.45 | 164.00 | 167.65 | 167.65 | -1.38% | 20,000 |
| Jun 4, 2026 | 171.80 | 171.90 | 170.00 | 170.00 | 170.00 | -1.42% | 4,000 |
| Jun 3, 2026 | 168.00 | 173.70 | 165.00 | 172.45 | 172.45 | 2.62% | 9,600 |
| Jun 2, 2026 | 175.00 | 175.00 | 164.35 | 168.05 | 168.05 | -2.86% | 22,400 |
| Jun 1, 2026 | 181.05 | 181.05 | 172.10 | 173.00 | 173.00 | -4.42% | 25,600 |
| May 29, 2026 | 185.10 | 185.10 | 181.00 | 181.00 | 181.00 | -3.72% | 4,800 |
| May 27, 2026 | 185.40 | 191.90 | 185.40 | 188.00 | 188.00 | 2.62% | 23,200 |
| May 26, 2026 | 171.40 | 184.20 | 171.40 | 183.20 | 183.20 | 3.50% | 12,000 |
| May 25, 2026 | 172.10 | 178.50 | 172.10 | 177.00 | 177.00 | 0.65% | 10,400 |
| May 22, 2026 | 179.95 | 180.00 | 174.00 | 175.85 | 175.85 | -2.63% | 20,000 |
| May 21, 2026 | 187.00 | 188.00 | 176.00 | 180.60 | 180.60 | -1.55% | 39,200 |
| May 20, 2026 | 182.45 | 183.45 | 172.50 | 183.45 | 183.45 | 1.63% | 13,600 |
| May 19, 2026 | 186.00 | 186.00 | 178.00 | 180.50 | 180.50 | -3.01% | 19,200 |
| May 18, 2026 | 190.10 | 190.10 | 185.25 | 186.10 | 186.10 | -4.56% | 19,200 |